Bodegas Riojanas, S.A. (BME:RIO)
Spain · Delayed Price · Currency is EUR 3.040
+0.015 (0.50%)
Aug 8, 2025, 11:26 AM CET
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.33% | 631 |
| Aug 7, 2025 | 3.16 | 3.20 | 3.02 | 3.03 | 3.03 | 1.00% | 2,647 |
| Aug 6, 2025 | 3.16 | 3.16 | 3.00 | 3.00 | 3.00 | - | 477 |
| Aug 5, 2025 | 3.00 | 3.17 | 3.00 | 3.00 | 3.00 | -5.36% | 1,105 |
| Aug 4, 2025 | 3.10 | 3.17 | 3.00 | 3.17 | 3.17 | 2.92% | 4,007 |
| Aug 1, 2025 | 3.10 | 3.20 | 3.08 | 3.08 | 3.08 | -2.22% | 2,086 |
| Jul 31, 2025 | 3.13 | 3.15 | 3.13 | 3.15 | 3.15 | -1.56% | 7,999 |
| Jul 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 29, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 28, 2025 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | - | 3,130 |
| Jul 25, 2025 | 3.19 | 3.19 | 3.19 | 3.20 | 3.20 | - | 150 |
| Jul 24, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 22, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 21, 2025 | 3.13 | 3.20 | 3.13 | 3.20 | 3.20 | 0.31% | 3,300 |
| Jul 18, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Jul 17, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | 1,190 |
| Jul 16, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Jul 15, 2025 | 3.18 | 3.19 | 3.18 | 3.19 | 3.19 | 0.31% | 32,205 |
| Jul 14, 2025 | 3.13 | 3.18 | 3.10 | 3.18 | 3.18 | -0.63% | 25,665 |
| Jul 11, 2025 | 3.09 | 3.20 | 3.09 | 3.20 | 3.20 | 0.31% | 1,146 |
| Jul 10, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.31% | 4,008 |
| Jul 9, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 125 |
| Jul 8, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | - | 573 |
| Jul 7, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 4, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 3, 2025 | 3.06 | 3.20 | 3.06 | 3.20 | 3.20 | - | 1,567 |
| Jul 2, 2025 | 3.20 | 3.20 | 3.06 | 3.20 | 3.20 | - | 4,674 |
| Jul 1, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 3.56% | 3,284 |
| Jun 30, 2025 | 3.12 | 3.20 | 3.09 | 3.09 | 3.09 | -3.44% | 3,819 |
| Jun 27, 2025 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | - | 4,654 |
| Jun 26, 2025 | 3.26 | 3.26 | 3.10 | 3.20 | 3.20 | -1.23% | 9,688 |
| Jun 25, 2025 | 3.26 | 3.26 | 3.26 | 3.24 | 3.24 | - | 88 |
| Jun 24, 2025 | 3.26 | 3.26 | 3.26 | 3.24 | 3.24 | - | 114 |
| Jun 23, 2025 | 3.26 | 3.26 | 3.26 | 3.24 | 3.24 | - | 104 |
| Jun 20, 2025 | 3.26 | 3.26 | 3.26 | 3.24 | 3.24 | - | 90 |
| Jun 19, 2025 | 3.26 | 3.26 | 3.26 | 3.24 | 3.24 | - | 102 |
| Jun 18, 2025 | 3.26 | 3.26 | 3.26 | 3.24 | 3.24 | - | 41 |
| Jun 17, 2025 | 3.26 | 3.26 | 3.26 | 3.24 | 3.24 | - | 51 |
| Jun 16, 2025 | 3.24 | 3.25 | 3.24 | 3.24 | 3.24 | -2.41% | 1,037 |
| Jun 13, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 310 |
| Jun 12, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 8 |
| Jun 11, 2025 | 3.31 | 3.42 | 3.31 | 3.32 | 3.32 | -1.78% | 985 |
| Jun 10, 2025 | 3.38 | 3.43 | 3.38 | 3.38 | 3.38 | - | 196 |
| Jun 9, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | 585 |
| Jun 6, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jun 5, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jun 4, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jun 3, 2025 | 3.32 | 3.32 | 3.32 | 3.40 | 3.40 | - | 55 |
| Jun 2, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |